Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 67.13 67.13 67.13 0 +0.64(+0.96%)
Mar 28, 2018 64.03 66.84 64.03 66.49 721,127 +2.66(+4.16%)
Mar 27, 2018 63.89 66.48 63.28 63.84 773,153 -0.05(-0.08%)
Mar 26, 2018 67.21 67.24 63.54 63.89 915,199 -2.56(-3.86%)
Mar 23, 2018 66.77 67.92 66.19 66.45 690,539 -0.33(-0.49%)
Mar 22, 2018 67.01 68.17 66.10 66.77 378,718 -0.60(-0.89%)
Mar 21, 2018 67.36 69.15 67.18 67.37 346,215 -0.03(-0.05%)
Mar 20, 2018 67.30 68.03 66.88 67.41 329,625 +0.15(+0.22%)
Mar 19, 2018 67.47 67.87 65.54 67.26 513,384 -0.11(-0.16%)
Mar 16, 2018 67.12 68.35 66.62 67.36 977,463 +0.23(+0.34%)
Mar 15, 2018 68.67 68.88 66.80 67.14 588,764 -1.13(-1.65%)
Mar 14, 2018 69.73 69.91 67.52 68.27 468,513 -1.02(-1.47%)
Mar 13, 2018 69.89 70.68 68.94 69.28 602,703 -0.59(-0.85%)
Mar 12, 2018 71.19 71.74 68.81 69.88 609,645 -1.52(-2.13%)
Mar 09, 2018 70.93 71.54 69.53 71.40 718,582 +0.86(+1.22%)
Mar 08, 2018 72.95 73.31 70.39 70.54 557,887 -1.89(-2.60%)
Mar 07, 2018 73.30 72.42 516,231 -0.17(-0.23%)
Mar 06, 2018 70.44 73.20 70.10 72.59 817,892 +2.23(+3.17%)
Mar 05, 2018 72.94 73.57 70.22 70.36 1,136,745 -3.05(-4.15%)
Mar 02, 2018 68.41 73.86 67.14 73.41 1,740,104 +4.81(+7.01%)
Mar 01, 2018 68.05 68.82 64.58 68.60 1,270,452 +0.55(+0.81%)
Feb 28, 2018 70.17 71.26 67.97 68.05 1,204,569 -1.13(-1.64%)
Feb 27, 2018 67.00 70.09 65.08 69.18 4,627,909 +10.00(+16.89%)
Feb 26, 2018 60.01 60.63 58.41 59.19 528,741 -0.33(-0.56%)
Feb 23, 2018 59.62 60.12 57.67 59.52 662,027 +0.40(+0.68%)
Feb 22, 2018 59.12 847,951 +1.54(+2.68%)
Feb 21, 2018 57.24 58.95 57.24 57.58 674,249 +0.34(+0.60%)
Feb 20, 2018 57.70 58.14 56.10 57.23 814,848 -0.98(-1.69%)
Feb 16, 2018 58.22 58.22 58.22 0 -0.19(-0.33%)
Feb 15, 2018 57.66 59.29 56.84 58.41 936,671 +1.72(+3.03%)
Feb 14, 2018 53.48 57.18 53.35 56.69 1,015,058 +2.68(+4.96%)
Feb 13, 2018 52.63 54.26 52.39 54.01 578,920 +1.26(+2.39%)
Feb 12, 2018 53.94 54.23 51.64 52.75 799,293 -0.96(-1.79%)
Feb 09, 2018 53.17 54.31 51.25 53.71 846,076 +1.35(+2.58%)
Feb 08, 2018 53.70 54.00 52.51 52.36 541,874 -1.29(-2.41%)
Feb 07, 2018 53.47 55.28 52.95 53.66 663,453 +0.18(+0.34%)
Feb 06, 2018 49.23 53.85 49.23 53.47 870,601 +1.61(+3.11%)
Feb 05, 2018 52.60 54.39 51.76 51.86 644,032 -1.28(-2.41%)
Feb 02, 2018 54.41 55.56 53.07 53.14 699,281 -2.04(-3.69%)
Feb 01, 2018 55.97 56.55 54.79 55.17 508,197 -1.20(-2.13%)
Jan 31, 2018 56.05 57.14 55.39 56.38 927,051 +0.83(+1.50%)
Jan 30, 2018 57.20 58.07 55.23 55.54 712,279 -2.13(-3.69%)
Jan 29, 2018 57.31 58.75 56.91 57.67 492,905 +0.00(+0.00%)
Jan 26, 2018 57.12 57.96 56.53 57.67 465,614 +0.63(+1.11%)
Jan 25, 2018 58.15 58.17 56.38 57.03 378,322 -0.83(-1.44%)
Jan 24, 2018 58.90 58.98 57.14 57.87 510,566 -1.00(-1.70%)
Jan 23, 2018 58.58 59.17 57.73 58.87 402,225 -0.08(-0.14%)
Jan 22, 2018 58.45 59.26 57.72 58.95 696,597 +0.41(+0.70%)
Jan 19, 2018 58.19 59.25 57.87 58.54 1,010,834 +0.55(+0.95%)
Jan 18, 2018 57.89 58.30 57.07 57.99 647,421 +0.11(+0.19%)
Jan 17, 2018 57.36 58.35 56.64 57.89 685,460 +1.30(+2.30%)
Jan 16, 2018 58.47 58.67 55.92 56.58 851,921 -1.83(-3.13%)
Jan 12, 2018 58.41 58.41 58.41 0 +3.34(+6.06%)
Jan 11, 2018 53.40 55.62 52.95 55.07 884,210 +2.11(+3.99%)
Jan 10, 2018 53.40 52.96 898,207 +1.99(+3.91%)
Jan 09, 2018 50.59 51.12 49.45 50.97 961,279 +0.83(+1.65%)
Jan 08, 2018 49.26 51.07 48.60 50.14 1,139,110 +1.45(+2.98%)
Jan 05, 2018 47.66 48.78 47.37 48.69 533,732 +0.92(+1.92%)
Jan 04, 2018 49.34 49.88 46.63 47.77 1,036,898 -1.78(-3.59%)
Jan 03, 2018 50.85 51.05 48.59 49.55 960,586 -1.03(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.